Price History - LUCK

Kembali ke Company
Ticker: LUCK
Company: PT Sentral Mitra Informatika Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 80.00 104.00 80.00 86.00 88,409,400 0
31-Oct-2023 80.00 86.00 80.00 85.00 1,637,800 0
30-Oct-2023 86.00 87.00 84.00 85.00 2,168,700 0
27-Oct-2023 86.00 88.00 85.00 85.00 1,988,000 0
26-Oct-2023 85.00 97.00 84.00 85.00 22,019,200 0
25-Oct-2023 85.00 89.00 85.00 85.00 1,523,200 0
24-Oct-2023 84.00 94.00 82.00 85.00 13,866,000 0
23-Oct-2023 87.00 89.00 83.00 84.00 979,200 0
20-Oct-2023 85.00 88.00 84.00 86.00 1,169,200 0
19-Oct-2023 82.00 88.00 82.00 85.00 586,300 0
18-Oct-2023 88.00 90.00 85.00 86.00 1,561,100 0
17-Oct-2023 82.00 90.00 82.00 87.00 776,300 0
16-Oct-2023 82.00 90.00 82.00 87.00 4,517,000 0
13-Oct-2023 87.00 98.00 87.00 87.00 9,190,700 0
12-Oct-2023 81.00 88.00 81.00 86.00 2,803,000 0
11-Oct-2023 85.00 86.00 83.00 83.00 2,062,600 0
10-Oct-2023 83.00 97.00 82.00 85.00 29,957,000 0
09-Oct-2023 81.00 83.00 80.00 82.00 403,000 0
06-Oct-2023 76.00 84.00 76.00 81.00 1,278,300 0
05-Oct-2023 82.00 92.00 81.00 82.00 12,734,000 0
04-Oct-2023 81.00 82.00 81.00 81.00 264,600 0
03-Oct-2023 81.00 86.00 80.00 81.00 2,325,600 0
02-Oct-2023 81.00 83.00 81.00 82.00 119,200 0
29-Sep-2023 74.00 83.00 74.00 81.00 987,100 0
27-Sep-2023 81.00 84.00 81.00 82.00 745,800 0
26-Sep-2023 85.00 91.00 81.00 82.00 11,552,000 0
25-Sep-2023 88.00 88.00 82.00 85.00 2,145,600 0
22-Sep-2023 79.00 88.00 79.00 85.00 2,664,900 0
21-Sep-2023 86.00 101.00 82.00 84.00 68,995,500 0
20-Sep-2023 86.00 88.00 86.00 87.00 1,327,500 0
19-Sep-2023 90.00 90.00 84.00 86.00 1,189,400 0
18-Sep-2023 90.00 90.00 84.00 86.00 233,500 0
15-Sep-2023 87.00 87.00 84.00 86.00 204,700 0
14-Sep-2023 91.00 91.00 85.00 87.00 272,500 0
13-Sep-2023 92.00 92.00 84.00 86.00 1,017,600 0
12-Sep-2023 93.00 93.00 86.00 87.00 437,700 0
11-Sep-2023 91.00 91.00 86.00 89.00 961,400 0
08-Sep-2023 93.00 93.00 86.00 87.00 109,700 0
07-Sep-2023 88.00 88.00 86.00 88.00 123,100 0
06-Sep-2023 88.00 89.00 86.00 88.00 210,000 0
05-Sep-2023 89.00 89.00 87.00 89.00 171,500 0
04-Sep-2023 92.00 92.00 87.00 89.00 227,900 0
01-Sep-2023 93.00 93.00 87.00 88.00 419,800 0
31-Aug-2023 92.00 92.00 87.00 89.00 239,300 0
30-Aug-2023 92.00 92.00 87.00 87.00 346,900 0
29-Aug-2023 93.00 93.00 87.00 88.00 256,500 0
28-Aug-2023 93.00 93.00 88.00 89.00 85,200 0
25-Aug-2023 94.00 94.00 88.00 90.00 132,000 0
24-Aug-2023 87.00 90.00 87.00 90.00 496,400 0
23-Aug-2023 89.00 89.00 85.00 87.00 608,100 0
22-Aug-2023 92.00 92.00 87.00 88.00 148,400 0
21-Aug-2023 93.00 93.00 87.00 88.00 216,200 0
18-Aug-2023 90.00 90.00 86.00 89.00 717,000 0
16-Aug-2023 93.00 93.00 88.00 90.00 339,700 0
15-Aug-2023 94.00 94.00 87.00 89.00 93,100 0
14-Aug-2023 93.00 93.00 87.00 88.00 83,100 0
11-Aug-2023 92.00 92.00 88.00 89.00 273,500 0
10-Aug-2023 88.00 91.00 88.00 90.00 310,100 0
09-Aug-2023 90.00 90.00 88.00 89.00 190,700 0
08-Aug-2023 89.00 90.00 88.00 90.00 374,600 0
07-Aug-2023 91.00 91.00 88.00 88.00 430,100 0
04-Aug-2023 92.00 92.00 89.00 89.00 190,100 0
03-Aug-2023 92.00 92.00 88.00 89.00 118,800 0
02-Aug-2023 88.00 91.00 88.00 89.00 594,800 0
01-Aug-2023 90.00 90.00 88.00 90.00 969,300 0
31-Jul-2023 90.00 91.00 89.00 90.00 311,100 0
28-Jul-2023 96.00 96.00 89.00 90.00 963,100 0
27-Jul-2023 91.00 92.00 90.00 90.00 331,600 0
26-Jul-2023 94.00 94.00 90.00 91.00 247,900 0
25-Jul-2023 94.00 94.00 91.00 91.00 623,100 0
24-Jul-2023 91.00 94.00 90.00 92.00 1,269,100 0
21-Jul-2023 91.00 92.00 90.00 91.00 278,700 0
20-Jul-2023 92.00 92.00 91.00 91.00 711,000 0
18-Jul-2023 91.00 92.00 90.00 91.00 795,200 0
17-Jul-2023 91.00 91.00 90.00 91.00 927,500 0
14-Jul-2023 91.00 92.00 90.00 90.00 1,603,900 0
13-Jul-2023 91.00 92.00 90.00 90.00 1,167,700 0
12-Jul-2023 91.00 92.00 90.00 91.00 1,470,000 0
11-Jul-2023 92.00 92.00 90.00 90.00 1,094,900 0
10-Jul-2023 88.00 93.00 88.00 91.00 2,638,200 0
07-Jul-2023 91.00 96.00 91.00 92.00 2,495,000 0
06-Jul-2023 86.00 112.00 86.00 94.00 65,115,000 0
05-Jul-2023 84.00 93.00 84.00 91.00 1,946,000 0
04-Jul-2023 90.00 94.00 89.00 90.00 1,892,700 0
03-Jul-2023 91.00 93.00 89.00 90.00 1,067,100 0
27-Jun-2023 93.00 94.00 91.00 91.00 817,600 0
26-Jun-2023 92.00 93.00 90.00 93.00 352,800 0
23-Jun-2023 92.00 93.00 90.00 92.00 1,785,300 0
22-Jun-2023 94.00 94.00 92.00 92.00 761,600 0
21-Jun-2023 92.00 95.00 91.00 94.00 1,276,800 0
20-Jun-2023 89.00 93.00 89.00 91.00 2,593,900 0
19-Jun-2023 87.00 95.00 87.00 92.00 1,124,500 0
16-Jun-2023 88.00 95.00 88.00 93.00 1,802,400 0
15-Jun-2023 89.00 95.00 89.00 94.00 1,624,200 0
14-Jun-2023 94.00 95.00 94.00 95.00 934,100 0
13-Jun-2023 91.00 96.00 91.00 94.00 2,173,100 0
12-Jun-2023 90.00 98.00 90.00 96.00 2,007,700 0
09-Jun-2023 92.00 98.00 92.00 96.00 2,750,600 0
08-Jun-2023 94.00 98.00 94.00 97.00 6,891,200 0
07-Jun-2023 92.00 100.00 92.00 96.00 4,971,100 0